股票概览
18.07
-0.61%
-0.11
18.12
开盘价
18.52
最高价
18.03
最低价
43,747
成交量
数据更新至: 2024-06-28
技术指标
18.22
MA5 (5日均线)
18.98
MA10 (10日均线)
19.34
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 18.12 | 18.52 | 18.03 | 18.07 | -0.61% | 43,747 | 80,052,114 |
| 2024-06-27 | 18.71 | 18.77 | 18.05 | 18.18 | -3.45% | 48,468 | 88,865,673 |
| 2024-06-26 | 17.83 | 18.84 | 17.66 | 18.83 | +5.55% | 56,238 | 102,961,432 |
| 2024-06-25 | 18.28 | 18.45 | 17.67 | 17.84 | -1.87% | 48,892 | 87,925,916 |
| 2024-06-24 | 19.18 | 19.2 | 18.14 | 18.18 | -5.02% | 61,927 | 114,971,482 |
| 2024-06-21 | 19.05 | 19.35 | 18.86 | 19.14 | -0.47% | 34,572 | 66,060,950 |
| 2024-06-20 | 20 | 20.03 | 19.17 | 19.23 | -3.66% | 67,544 | 131,973,916 |
| 2024-06-19 | 20.43 | 20.43 | 19.82 | 19.96 | -1.48% | 49,503 | 99,126,738 |
| 2024-06-18 | 20.2 | 20.35 | 20.08 | 20.26 | +0.75% | 50,340 | 101,832,085 |
| 2024-06-17 | 19.82 | 20.26 | 19.62 | 20.11 | +0.45% | 59,021 | 118,000,131 |
| 2024-06-14 | 20.31 | 20.31 | 19.85 | 20.02 | -1.62% | 62,357 | 125,124,044 |
| 2024-06-13 | 20.35 | 20.73 | 20.29 | 20.35 | +0.39% | 91,119 | 187,049,149 |
| 2024-06-12 | 20.21 | 20.57 | 20.1 | 20.27 | -0.05% | 96,099 | 195,759,302 |
| 2024-06-11 | 19.3 | 20.45 | 19.23 | 20.28 | +3.79% | 121,485 | 243,446,082 |
| 2024-06-07 | 18.66 | 19.63 | 18.66 | 19.54 | +5.17% | 111,851 | 216,353,983 |
| 2024-06-06 | 19.01 | 19.23 | 18.56 | 18.58 | -2.36% | 66,149 | 124,381,113 |
| 2024-06-05 | 19.22 | 19.61 | 18.96 | 19.03 | -1.5% | 49,682 | 95,748,276 |
| 2024-06-04 | 19.5 | 19.66 | 19.04 | 19.32 | -1.58% | 51,978 | 100,007,614 |
| 2024-06-03 | 20.14 | 20.19 | 19.38 | 19.63 | -1.85% | 71,454 | 141,750,670 |
| 2024-05-31 | 19.94 | 20.35 | 19.88 | 20 | +0.25% | 66,733 | 134,081,115 |
| 2024-05-30 | 19.78 | 20.23 | 19.72 | 19.95 | +0.86% | 67,931 | 135,853,084 |
| 2024-05-29 | 19.78 | 20.13 | 19.65 | 19.78 | -0.3% | 62,637 | 124,351,818 |
| 2024-05-28 | 20.08 | 20.74 | 19.8 | 19.84 | -2.51% | 120,472 | 244,458,422 |
| 2024-05-27 | 19.12 | 20.37 | 18.63 | 20.35 | +6.77% | 119,502 | 234,932,745 |
| 2024-05-24 | 19.37 | 19.57 | 18.99 | 19.06 | -2.41% | 42,031 | 80,671,659 |
| 2024-05-23 | 20.1 | 20.1 | 19.5 | 19.53 | -2.79% | 42,761 | 84,236,447 |
| 2024-05-22 | 19.86 | 20.15 | 19.86 | 20.09 | +0.65% | 31,402 | 62,880,851 |
| 2024-05-21 | 20.08 | 20.21 | 19.86 | 19.96 | -1.38% | 40,203 | 80,310,217 |
| 2024-05-20 | 20.43 | 20.63 | 20.21 | 20.24 | -0.83% | 49,089 | 100,078,062 |
| 2024-05-17 | 20.19 | 20.45 | 19.88 | 20.41 | +1.95% | 44,516 | 89,654,463 |
| 2024-05-16 | 20.28 | 20.45 | 19.96 | 20.02 | -0.94% | 55,569 | 111,908,751 |
| 2024-05-15 | 20.53 | 20.7 | 20.17 | 20.21 | -1.75% | 43,156 | 87,991,192 |
| 2024-05-14 | 20.47 | 20.8 | 20.38 | 20.57 | +0.64% | 45,638 | 93,777,471 |
| 2024-05-13 | 21.15 | 21.15 | 20.35 | 20.44 | -3.86% | 68,186 | 140,330,868 |
| 2024-05-10 | 22 | 22 | 21.15 | 21.26 | -2.48% | 66,277 | 141,503,062 |
| 2024-05-09 | 21.55 | 22 | 21.55 | 21.8 | +0.97% | 70,914 | 154,487,959 |
| 2024-05-08 | 22 | 22 | 21.4 | 21.59 | -2% | 70,081 | 151,679,963 |
| 2024-05-07 | 22.25 | 22.25 | 21.83 | 22.03 | -0.68% | 77,090 | 169,685,177 |
| 2024-05-06 | 22.49 | 22.75 | 22.14 | 22.18 | +0.18% | 109,674 | 245,175,501 |
| 2024-04-30 | 23.12 | 23.3 | 22.14 | 22.14 | -3.49% | 143,710 | 323,081,412 |
| 2024-04-29 | 21.84 | 23.12 | 21.84 | 22.94 | +5.57% | 135,287 | 304,687,260 |
| 2024-04-26 | 21.29 | 21.89 | 21.22 | 21.73 | +1.4% | 102,900 | 222,738,534 |
| 2024-04-25 | 20.96 | 21.71 | 20.72 | 21.43 | +2.05% | 114,336 | 243,546,037 |
| 2024-04-24 | 21.14 | 21.29 | 20.87 | 21 | -0.99% | 82,335 | 173,383,191 |
| 2024-04-23 | 20.98 | 21.6 | 20.91 | 21.21 | +1.19% | 96,658 | 205,541,216 |
| 2024-04-22 | 20.92 | 21.25 | 20.36 | 20.96 | -0.76% | 72,434 | 151,496,823 |
| 2024-04-19 | 20.59 | 21.66 | 20.05 | 21.12 | +1.25% | 128,424 | 267,209,573 |
| 2024-04-18 | 20.2 | 21.35 | 19.85 | 20.86 | +4.67% | 145,967 | 303,307,717 |
| 2024-04-17 | 18.58 | 19.93 | 18.58 | 19.93 | +9.99% | 119,692 | 234,210,755 |
| 2024-04-16 | 20 | 20.07 | 18.08 | 18.12 | -9.4% | 132,705 | 248,882,922 |
| 2024-04-15 | 21.07 | 21.35 | 19.6 | 20 | -5.57% | 131,366 | 266,713,932 |
| 2024-04-12 | 21.54 | 21.65 | 21.12 | 21.18 | -0.75% | 160,765 | 343,089,643 |
| 2024-04-11 | 19.21 | 21.34 | 19.09 | 21.34 | +10% | 201,155 | 416,623,493 |
| 2024-04-10 | 20.27 | 20.27 | 19.13 | 19.4 | -4.39% | 109,682 | 214,078,063 |
| 2024-04-09 | 20.23 | 20.84 | 20.09 | 20.29 | +0.2% | 75,831 | 154,112,005 |
| 2024-04-08 | 21.82 | 21.82 | 20.22 | 20.25 | -8.16% | 165,425 | 345,733,759 |
| 2024-04-03 | 21.66 | 22.05 | 21.2 | 22.05 | +2.7% | 220,172 | 479,316,373 |
| 2024-04-02 | 21.52 | 21.77 | 20.93 | 21.47 | +2.58% | 131,221 | 279,953,451 |
| 2024-04-01 | 20.04 | 20.95 | 20.04 | 20.93 | +4.65% | 69,925 | 144,429,343 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：